Amazon.com Inc (AMZN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/02/2024	20.941.331	-0,68%	174,00	172,86	174,62	173,54
26/02/2024	29.085.196	-0,24%	175,69	174,27	176,36	174,57
23/02/2024	39.071.587	0,22%	174,28	173,70	175,75	174,96
22/02/2024	37.751.471	3,55%	173,00	171,77	174,80	174,58
21/02/2024	28.937.094	0,91%	168,97	167,14	170,23	168,60
20/02/2024	25.442.789	-1,45%	167,75	165,74	168,71	167,05
19/02/2024	13.503.916	0,00%	168,65	167,18	170,415	169,51
16/02/2024	13.503.916	-0,86%	168,65	167,18	170,415	169,51
15/02/2024	29.791.801	-0,67%	170,55	167,59	171,17	169,84
14/02/2024	25.901.571	1,43%	169,17	168,28	171,21	171,05
13/02/2024	33.994.192	-2,12%	167,68	165,75	170,95	168,69
12/02/2024	28.846.962	-1,21%	174,62	171,55	175,39	172,34
09/02/2024	34.869.581	2,69%	171,00	170,5803	175,00	174,40
08/02/2024	27.190.129	-0,41%	169,40	168,8802	171,42	169,84
07/02/2024	28.432.738	0,77%	169,40	169,17	170,88	170,45
06/02/2024	27.782.262	-0,71%	169,40	167,65	170,70	169,10
05/02/2024	37.837.051	-1,17%	170,00	167,71	170,55	169,80
02/02/2024	69.301.141	7,86%	169,00	167,33	172,50	171,80
01/02/2024	37.255.013	2,82%	155,72	155,62	159,76	159,58
31/01/2024	31.934.840	-2,30%	156,95	154,82	159,01	155,35
30/01/2024	25.881.899	-1,23%	160,71	158,50	161,73	159,27
29/01/2024	30.076.422	1,29%	159,20	158,90	161,285	161,175
26/01/2024	32.197.215	0,87%	158,59	157,91	160,72	159,12
25/01/2024	25.426.284	0,56%	157,00	154,56	158,505	157,75
24/01/2024	32.182.935	0,55%	157,76	156,48	158,51	156,87
23/01/2024	23.609.361	0,94%	154,93	153,93	156,21	156,23
22/01/2024	26.140.244	-0,41%	157,00	153,90	157,01	154,705
19/01/2024	28.874.219	1,09%	152,78	152,74	156,635	155,17
18/01/2024	26.429.117	1,13%	152,78	151,82	153,775	153,43
17/01/2024	23.137.822	-0,95%	151,47	149,91	152,15	151,71
16/01/2024	23.582.548	-0,98%	153,51	152,15	154,9884	153,1097
15/01/2024	26.748.390	-0,36%	155,35	154,01	156,195	154,62
12/01/2024	26.748.390	-0,36%	155,35	154,01	156,195	154,62
11/01/2024	34.003.426	0,85%	155,07	153,12	157,17	155,04
10/01/2024	30.245.255	1,56%	152,00	151,881	154,44	153,73
09/01/2024	29.093.573	1,57%	148,45	148,21	151,7099	151,44
08/01/2024	31.512.287	2,73%	146,80	146,16	149,40	149,21
05/01/2024	24.617.964	0,48%	144,61	144,595	146,5799	145,27
04/01/2024	39.217.401	-2,63%	145,63	144,05	147,37	144,57
03/01/2024	32.111.087	-0,99%	149,16	148,33	151,0471	148,45
02/01/2024	30.485.113	-1,36%	151,64	148,42	151,95	149,87
29/12/2023	25.096.067	-0,93%	153,08	151,03	153,89	151,95
28/12/2023	16.563.108	-0,02%	153,65	152,95	154,07	153,31
27/12/2023	21.751.940	-0,05%	153,48	153,12	154,78	153,34
26/12/2023	15.678.147	-0,04%	153,48	153,03	153,975	153,355
22/12/2023	19.333.870	-0,27%	153,83	152,71	154,32	153,42
21/12/2023	24.302.397	1,10%	153,20	152,1024	153,97	153,79
20/12/2023	33.949.371	-1,10%	153,00	151,56	155,63	152,10
19/12/2023	28.967.385	-0,18%	154,43	152,69	155,11	153,79
18/12/2023	38.307.925	2,70%	150,56	150,10	154,85	154,02
15/12/2023	69.250.866	1,52%	147,88	147,88	150,55	149,66
14/12/2023	38.388.173	-0,95%	150,00	145,52	150,54	147,43
13/12/2023	32.327.878	0,79%	148,09	146,82	149,46	148,64
12/12/2023	24.229.800	1,00%	145,50	145,36	147,50	147,35
11/12/2023	30.689.427	-1,09%	145,44	143,645	146,19	145,81
08/12/2023	25.355.353	0,33%	145,40	145,40	147,84	147,37
07/12/2023	34.127.032	1,45%	146,09	145,34	147,915	146,62
06/12/2023	26.047.182	-1,65%	147,76	144,32	147,8253	144,46
05/12/2023	30.224.454	1,41%	143,52	143,13	148,569	146,88
04/12/2023	21.903.208	-1,50%	145,23	142,81	145,40	144,82
01/12/2023	21.168.788	0,64%	146,00	145,57	147,245	147,03
30/11/2023	40.550.085	-0,19%	144,78	144,332	146,93	146,05
29/11/2023	25.623.963	-0,57%	147,84	145,97	148,54	146,19
28/11/2023	27.630.427	-0,50%	146,97	145,53	147,5999	146,995
27/11/2023	35.157.621	0,68%	147,50	146,8898	149,53	147,73
24/11/2023	13.505.207	-0,04%	146,67	145,27	147,20	146,65
23/11/2023	30.402.963	1,95%	144,68	144,61	147,74	146,70
22/11/2023	29.471.075	1,95%	144,68	144,61	147,74	146,71
21/11/2023	40.265.371	-1,53%	143,76	141,50	143,99	143,89
20/11/2023	28.885.198	0,65%	145,08	144,725	146,63	146,13
17/11/2023	32.502.131	1,54%	142,83	142,55	145,21	145,03
16/11/2023	32.494.901	-0,24%	140,96	139,53	143,32	142,86
15/11/2023	41.517.403	-1,87%	147,06	142,59	147,29	143,08
14/11/2023	37.371.586	2,29%	145,00	144,72	147,2576	145,86
13/11/2023	24.037.709	-0,68%	142,00	140,67	143,23	142,58
10/11/2023	31.151.151	2,11%	142,06	139,91	143,65	143,56
09/11/2023	23.585.546	-1,14%	142,06	139,84	142,65	140,46
08/11/2023	29.797.759	-0,44%	142,95	141,2183	143,1091	142,08
07/11/2023	34.355.543	2,19%	140,50	140,50	143,37	142,80
06/11/2023	30.574.074	0,79%	138,71	138,36	140,73	139,69
03/11/2023	29.411.495	0,40%	139,00	137,4525	139,49	138,62
02/11/2023	33.738.652	0,78%	138,80	136,53	138,8099	138,07
01/11/2023	39.852.211	2,97%	133,98	133,855	137,34	137,045
31/10/2023	34.582.661	0,29%	132,84	131,72	133,57	133,09
30/10/2023	47.914.731	3,94%	129,78	128,81	132,99	132,77
27/10/2023	62.829.058	7,10%	126,25	125,50	130,02	128,06
26/10/2023	47.789.001	0,83%	120,56	118,35	121,6393	122,40
25/10/2023	45.189.255	-5,38%	126,10	120,79	126,21	121,65
24/10/2023	28.595.274	2,10%	127,75	126,34	128,80	129,22
23/10/2023	30.713.048	1,18%	124,64	123,98	127,88	126,65
20/10/2023	37.211.231	-2,57%	128,01	124,97	128,17	125,10
19/10/2023	37.667.598	0,06%	130,53	127,473	132,24	128,21
18/10/2023	26.245.769	-2,42%	129,81	127,5186	130,6699	128,295
17/10/2023	30.217.597	-0,79%	130,64	128,71	132,58	131,51
16/10/2023	27.473.644	2,09%	130,64	130,425	133,07	132,505
13/10/2023	30.326.316	-1,92%	132,12	128,95	133,3145	129,79
12/10/2023	36.913.989	0,36%	132,12	131,23	134,48	132,31
11/10/2023	27.476.566	1,87%	129,65	129,6112	132,05	131,9013
10/10/2023	26.863.845	0,99%	126,20	128,06	130,74	129,53
09/10/2023	26.567.076	0,23%	126,20	124,76	128,79	128,26